Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.888,87 +1.608,80 (+3,08%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de diciembre de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218C00037500 | 2024-08-16 12:29PM EDT | 37.50 | 47.78 | 41.15 | 45.45 | 0.00 | - | 1 | 306 | 53.21% |
| NKE261218C00040000 | 2024-09-13 10:32AM EDT | 40.00 | 40.70 | 38.60 | 42.35 | -0.10 | -0.25% | 6 | 91 | 46.58% |
| NKE261218C00042500 | 2024-09-05 2:07PM EDT | 42.50 | 40.92 | 38.15 | 39.60 | 0.00 | - | 1 | 6 | 42.10% |
| NKE261218C00045000 | 2024-09-12 12:02PM EDT | 45.00 | 36.10 | 36.35 | 38.45 | 0.00 | - | 5 | 106 | 45.00% |
| NKE261218C00047500 | 2024-09-04 10:13AM EDT | 47.50 | 36.10 | 34.40 | 35.45 | 0.00 | - | 1 | 22 | 39.82% |
| NKE261218C00050000 | 2024-09-11 2:51PM EDT | 50.00 | 32.60 | 32.55 | 34.60 | 0.00 | - | 3 | 353 | 43.04% |
| NKE261218C00055000 | 2024-09-13 11:57AM EDT | 55.00 | 29.68 | 29.10 | 30.00 | -3.62 | -10.87% | 1 | 91 | 38.32% |
| NKE261218C00060000 | 2024-09-13 3:57PM EDT | 60.00 | 26.34 | 25.10 | 27.60 | -1.26 | -4.57% | 1 | 185 | 40.06% |
| NKE261218C00065000 | 2024-09-12 12:08PM EDT | 65.00 | 22.72 | 22.75 | 23.55 | 0.00 | - | 27 | 259 | 36.54% |
| NKE261218C00067500 | 2024-09-06 1:01PM EDT | 67.50 | 23.55 | 21.30 | 22.15 | 0.00 | - | 2 | 4 | 36.28% |
| NKE261218C00070000 | 2024-09-12 1:13PM EDT | 70.00 | 20.46 | 18.00 | 20.75 | +0.46 | +2.30% | 2 | 933 | 35.88% |
| NKE261218C00072500 | 2024-09-13 10:23AM EDT | 72.50 | 19.20 | 18.90 | 19.45 | +0.50 | +2.67% | 1 | 37 | 35.58% |
| NKE261218C00075000 | 2024-09-13 12:40PM EDT | 75.00 | 17.75 | 17.60 | 18.20 | +0.10 | +0.57% | 3 | 1,424 | 35.27% |
| NKE261218C00077500 | 2024-09-12 2:11PM EDT | 77.50 | 16.65 | 16.15 | 17.00 | 0.00 | - | 4 | 14 | 34.95% |
| NKE261218C00080000 | 2024-09-13 3:26PM EDT | 80.00 | 15.60 | 15.15 | 15.70 | +0.20 | +1.30% | 10 | 5,037 | 34.29% |
| NKE261218C00082500 | 2024-09-13 1:18PM EDT | 82.50 | 14.50 | 14.05 | 14.90 | +0.35 | +2.47% | 1 | 103 | 34.60% |
| NKE261218C00085000 | 2024-09-13 11:00AM EDT | 85.00 | 13.70 | 13.35 | 13.85 | +1.15 | +9.16% | 5 | 186 | 34.26% |
| NKE261218C00087500 | 2024-09-11 3:53PM EDT | 87.50 | 12.10 | 12.35 | 12.85 | 0.00 | - | 1 | 60 | 33.91% |
| NKE261218C00090000 | 2024-09-12 10:04AM EDT | 90.00 | 11.70 | 11.45 | 12.00 | +0.50 | +4.46% | 1 | 1,929 | 33.78% |
| NKE261218C00092500 | 2024-09-10 1:05PM EDT | 92.50 | 10.35 | 10.55 | 11.05 | 0.00 | - | 3 | 72 | 33.33% |
| NKE261218C00095000 | 2024-09-13 2:58PM EDT | 95.00 | 10.12 | 9.70 | 10.30 | -0.13 | -1.27% | 2 | 165 | 33.21% |
| NKE261218C00097500 | 2024-09-05 11:01AM EDT | 97.50 | 10.16 | 9.05 | 9.55 | 0.00 | - | 3 | 343 | 33.00% |
| NKE261218C00100000 | 2024-09-13 3:36PM EDT | 100.00 | 8.65 | 8.50 | 8.90 | +0.19 | +2.25% | 511 | 1,686 | 32.90% |
| NKE261218C00105000 | 2024-09-06 12:00PM EDT | 105.00 | 7.99 | 7.15 | 7.80 | 0.00 | - | 3 | 75 | 32.90% |
| NKE261218C00110000 | 2024-09-13 2:58PM EDT | 110.00 | 6.27 | 6.05 | 6.50 | +0.01 | +0.16% | 402 | 982 | 32.12% |
| NKE261218C00115000 | 2024-09-11 9:56AM EDT | 115.00 | 5.00 | 5.15 | 5.55 | 0.00 | - | 4 | 341 | 31.82% |
| NKE261218C00120000 | 2024-09-13 3:38PM EDT | 120.00 | 4.65 | 4.40 | 4.75 | +0.11 | +2.42% | 13 | 446 | 31.60% |
| NKE261218C00125000 | 2024-09-12 12:23PM EDT | 125.00 | 3.80 | 3.75 | 4.05 | 0.00 | - | 3 | 182 | 31.37% |
| NKE261218C00130000 | 2024-09-13 10:28AM EDT | 130.00 | 3.38 | 3.20 | 3.45 | +0.85 | +33.60% | 4 | 178 | 31.16% |
| NKE261218C00135000 | 2024-09-05 11:25AM EDT | 135.00 | 3.24 | 2.54 | 2.98 | 0.00 | - | 2 | 65 | 31.10% |
| NKE261218C00140000 | 2024-09-12 12:36PM EDT | 140.00 | 2.35 | 2.29 | 2.59 | 0.00 | - | 3 | 563 | 31.10% |
| NKE261218C00145000 | 2024-09-13 12:21PM EDT | 145.00 | 2.15 | 1.80 | 2.18 | +0.14 | +6.97% | 1 | 120 | 30.84% |
| NKE261218C00150000 | 2024-09-13 10:46AM EDT | 150.00 | 1.85 | 1.75 | 1.86 | +0.02 | +1.09% | 12 | 12,101 | 30.70% |
| NKE261218C00155000 | 2024-09-13 3:49PM EDT | 155.00 | 1.54 | 1.30 | 1.73 | +0.06 | +4.05% | 5 | 3,089 | 31.21% |
Opciones de ventapara18 de diciembre de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218P00037500 | 2024-09-13 3:27PM EDT | 37.50 | 0.97 | 0.40 | 2.17 | +0.02 | +2.11% | 4 | 85 | 43.42% |
| NKE261218P00040000 | 2024-09-11 1:00PM EDT | 40.00 | 1.26 | 1.10 | 1.27 | 0.00 | - | 1 | 421 | 34.53% |
| NKE261218P00042500 | 2024-09-10 12:21PM EDT | 42.50 | 1.50 | 1.35 | 1.96 | 0.00 | - | 7 | 152 | 36.23% |
| NKE261218P00045000 | 2024-09-10 9:52AM EDT | 45.00 | 1.84 | 1.45 | 2.27 | 0.00 | - | 1 | 487 | 35.17% |
| NKE261218P00047500 | 2024-09-10 3:12PM EDT | 47.50 | 2.10 | 1.79 | 2.34 | 0.00 | - | 2 | 248 | 32.87% |
| NKE261218P00050000 | 2024-09-10 3:02PM EDT | 50.00 | 2.81 | 2.40 | 2.73 | 0.00 | - | 1 | 4,794 | 32.06% |
| NKE261218P00055000 | 2024-09-11 11:19AM EDT | 55.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | 1 | 1,097 | 31.23% |
| NKE261218P00060000 | 2024-09-10 3:15PM EDT | 60.00 | 5.01 | 4.90 | 5.15 | -0.19 | -3.65% | 1 | 1,094 | 30.20% |
| NKE261218P00065000 | 2024-09-12 12:56PM EDT | 65.00 | 6.75 | 6.45 | 6.80 | 0.00 | - | 1 | 2,234 | 29.47% |
| NKE261218P00067500 | 2024-09-10 3:02PM EDT | 67.50 | 7.65 | 7.35 | 7.65 | 0.00 | - | 1 | 143 | 28.91% |
| NKE261218P00070000 | 2024-09-13 2:17PM EDT | 70.00 | 8.40 | 8.25 | 8.60 | -0.30 | -3.45% | 4 | 4,409 | 28.44% |
| NKE261218P00072500 | 2024-08-29 2:15PM EDT | 72.50 | 8.06 | 9.30 | 11.40 | 0.00 | - | 1 | 4 | 32.07% |
| NKE261218P00075000 | 2024-09-13 2:11PM EDT | 75.00 | 10.56 | 8.65 | 10.75 | -0.59 | -5.29% | 24 | 1,208 | 27.60% |
| NKE261218P00077500 | 2024-09-13 11:51AM EDT | 77.50 | 11.75 | 9.50 | 12.20 | -0.35 | -2.89% | 61 | 160 | 27.78% |
| NKE261218P00080000 | 2024-09-13 3:03PM EDT | 80.00 | 13.00 | 11.55 | 13.55 | -0.62 | -4.55% | 5 | 555 | 27.57% |
| NKE261218P00082500 | 2024-09-11 3:38PM EDT | 82.50 | 14.62 | 12.15 | 14.75 | 0.00 | - | 2 | 694 | 26.89% |
| NKE261218P00085000 | 2024-09-13 12:07PM EDT | 85.00 | 15.40 | 14.90 | 15.95 | +0.93 | +6.43% | 1 | 204 | 26.07% |
| NKE261218P00087500 | 2024-09-10 11:22AM EDT | 87.50 | 17.50 | 16.70 | 18.25 | 0.00 | - | 2 | 298 | 27.43% |
| NKE261218P00090000 | 2024-09-12 3:34PM EDT | 90.00 | 17.95 | 17.50 | 19.00 | 0.00 | - | 6 | 777 | 25.38% |
| NKE261218P00092500 | 2024-08-29 1:15PM EDT | 92.50 | 17.55 | 19.25 | 21.35 | 0.00 | - | 14 | 1,133 | 26.59% |
| NKE261218P00095000 | 2024-09-06 10:58AM EDT | 95.00 | 20.75 | 20.75 | 22.30 | 0.00 | - | 18 | 389 | 24.65% |
| NKE261218P00097500 | 2024-08-29 10:20AM EDT | 97.50 | 20.60 | 21.90 | 24.40 | 0.00 | - | 7 | 100 | 25.08% |
| NKE261218P00100000 | 2024-09-09 1:43PM EDT | 100.00 | 24.74 | 23.80 | 25.75 | 0.00 | - | 1 | 117 | 23.66% |
| NKE261218P00105000 | 2024-07-30 11:01AM EDT | 105.00 | 32.00 | 25.50 | 26.15 | 0.00 | - | 2 | 36 | 10.29% |
| NKE261218P00110000 | 2024-08-21 10:21AM EDT | 110.00 | 29.00 | 30.55 | 33.85 | 0.00 | - | 1 | 95 | 22.97% |
| NKE261218P00115000 | 2024-08-30 3:33PM EDT | 115.00 | 34.00 | 36.85 | 37.55 | 0.00 | - | 1 | 7 | 20.51% |
| NKE261218P00120000 | 2024-08-14 1:15PM EDT | 120.00 | 41.75 | 39.05 | 42.75 | 0.00 | - | 9 | 9 | 22.80% |
| NKE261218P00125000 | 2024-08-27 12:04PM EDT | 125.00 | 40.87 | 45.60 | 46.75 | 0.00 | - | 1 | 1 | 19.81% |
| NKE261218P00130000 | 2024-08-21 2:09PM EDT | 130.00 | 46.40 | 48.85 | 52.40 | 0.00 | - | 5 | 0 | 24.21% |
| NKE261218P00135000 | 2024-07-02 9:34AM EDT | 135.00 | 58.25 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 42.11% |
| NKE261218P00140000 | 2024-03-26 11:13AM EDT | 140.00 | 47.10 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE261218P00150000 | 2024-07-08 12:31PM EDT | 150.00 | 76.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 47.47% |
| NKE261218P00155000 | 2024-03-22 9:37AM EDT | 155.00 | 62.24 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.